BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020118.00123.70117.58122.03122.038,647,400
Feb 14, 2020113.00117.47112.31116.22116.226,969,200
Feb 13, 2020114.79117.00111.00112.01112.017,911,200
Feb 12, 2020117.28119.50113.77114.73114.736,242,500
Feb 11, 2020120.46123.10116.10117.14117.147,971,100
Feb 10, 2020118.49122.50116.10119.73119.7310,574,200
Feb 07, 2020111.98120.52111.30116.44116.4412,762,200
Feb 06, 2020112.00113.00109.55111.89111.894,170,400
Feb 05, 2020113.50113.99108.96110.17110.175,428,400
Feb 04, 2020106.77114.15106.50110.43110.438,532,900
Feb 03, 2020111.81112.70102.43106.00106.0011,109,900
Jan 31, 2020117.43118.15108.03110.42110.428,055,200
Jan 30, 2020115.40118.47114.49117.29117.296,708,400
Jan 29, 2020123.74123.80113.63114.88114.8812,994,900
Jan 28, 2020124.43127.89117.26120.12120.1212,237,600
Jan 27, 2020119.80129.83119.60124.75124.7518,454,200
Jan 24, 2020123.81126.74116.42119.49119.4913,241,500
Jan 23, 2020119.75120.99112.88118.64118.6412,073,800
Jan 22, 2020126.93134.70119.01122.40122.4025,189,100
Jan 21, 2020113.00129.55111.12129.18129.1829,424,000
Jan 17, 2020110.84113.11107.43109.12109.1210,445,500
Jan 16, 2020111.27114.40107.25110.40110.4015,019,400
Jan 15, 2020110.79115.25106.11107.08107.0823,035,000
Jan 14, 2020124.73135.23114.28117.05117.0550,610,900
Jan 13, 202099.71115.5098.80114.34114.3429,486,000
Jan 10, 202091.8297.9090.2596.0796.0722,552,600
Jan 09, 202082.9890.4081.3590.2590.2517,066,000
Jan 08, 202086.0088.2781.1681.4881.4818,216,000
Jan 07, 202075.0084.8875.0083.8983.8912,044,600
Jan 06, 202074.9775.7573.8374.5974.592,324,700
Jan 03, 202075.1276.2074.3175.4175.411,628,700
Jan 02, 202076.2377.2075.2675.6475.642,221,700
Dec 31, 201973.5575.7373.2275.6075.602,002,000
Dec 30, 201975.7675.9573.6074.1574.152,548,100
Dec 27, 201976.7377.4275.1475.6475.642,733,200
Dec 26, 201978.2578.5876.0576.4076.402,957,200
Dec 24, 201978.0279.2876.9477.7377.732,016,400
Dec 23, 201976.8878.4676.6377.7477.742,860,900
Dec 20, 201976.8877.0075.0776.8476.845,968,100
Dec 19, 201977.7980.0276.8277.3677.364,775,100
Dec 18, 201976.5577.8875.4477.3077.303,738,500
Dec 17, 201973.1777.2173.1776.3376.334,608,400
Dec 16, 201975.0075.0171.6573.6073.604,872,400
Dec 13, 201975.3676.3974.8575.0275.021,771,800
Dec 12, 201975.9176.8874.2775.2375.232,606,500
Dec 11, 201974.7976.9574.4675.9075.903,321,100
Dec 10, 201973.4575.0873.4074.6574.652,453,000
Dec 09, 201976.1676.2773.6374.0574.053,014,000
Dec 06, 201974.0076.3073.2576.2276.223,563,100
Dec 05, 201973.5976.0371.3073.6673.665,681,400
Dec 04, 201976.7577.0573.5173.8973.895,165,700
Dec 03, 201977.5177.6875.4076.1676.165,244,700
Dec 02, 201983.3083.6477.0379.2779.275,973,100
Nov 29, 201982.0884.9081.8382.9682.963,694,700
Nov 27, 201979.9683.6579.7581.6681.665,099,900
Nov 26, 201977.5279.7376.7079.4379.433,298,600
Nov 25, 201978.0478.8076.0577.2877.283,920,700
Nov 22, 201978.5578.9076.5577.3477.342,343,000
Nov 21, 201978.3080.1877.1878.6278.622,630,600
Nov 20, 201976.8978.5776.2378.1278.122,196,300
Nov 19, 201979.7580.0076.5577.3577.352,948,000
Nov 18, 201981.2281.2278.5579.7279.722,931,700
Nov 15, 201981.0483.1479.0680.8180.814,057,800
Nov 14, 201981.3483.3879.6480.4380.435,525,400
Nov 13, 201978.0080.1877.0079.0179.013,886,400
Nov 12, 201976.7579.4773.8578.2778.276,289,400
Nov 11, 201979.8879.9675.6576.7976.794,998,700
Nov 08, 201979.2580.7978.6779.9579.952,816,100
Nov 07, 201981.1081.1977.2278.9978.996,162,300
Nov 06, 201982.0483.5180.5080.7380.733,654,600
Nov 05, 201983.2584.9781.3981.4581.458,328,100
Nov 04, 201983.4083.4479.6379.7979.794,697,200
Nov 01, 201984.3785.2981.8382.0082.005,197,900
Oct 31, 201990.4490.4483.6384.4584.457,036,300
Oct 30, 201984.3590.0083.0088.8988.8914,613,800
Oct 29, 201982.9688.8880.1081.9981.9932,782,100
Oct 28, 2019101.00108.1797.85105.41105.418,359,600
Oct 25, 2019101.77102.0097.74100.81100.813,302,200
Oct 24, 201996.50103.7796.15101.70101.704,696,000
Oct 23, 2019102.70105.6797.2597.9097.904,719,000
Oct 22, 2019110.00112.88105.55106.40106.402,318,200
Oct 21, 2019113.60113.61106.01110.13110.133,585,700
Oct 18, 2019115.00115.39107.91109.99109.993,818,800
Oct 17, 2019123.99124.58116.86117.35117.352,838,700
Oct 16, 2019122.00126.49121.78123.92123.921,961,900
Oct 15, 2019124.27125.40120.53122.05122.052,635,900
Oct 14, 2019128.45128.46124.63126.31126.312,126,900
Oct 11, 2019136.01136.85130.64131.39131.392,441,000
Oct 10, 2019138.50138.95134.91136.00136.001,735,600
Oct 09, 2019143.26143.70137.56139.35139.351,477,600
Oct 08, 2019143.00143.94140.18142.73142.731,123,400
Oct 07, 2019144.50145.17142.03145.06145.061,319,900
Oct 04, 2019146.06147.17144.27145.72145.721,373,500
Oct 03, 2019142.06146.93141.32145.44145.441,160,600
Oct 02, 2019144.96145.25141.10143.30143.301,542,300
Oct 01, 2019148.65149.40143.70146.42146.421,491,200
Sep 30, 2019150.69151.00145.68148.62148.621,667,100
Sep 27, 2019151.00153.81148.90151.66151.661,989,400
Sep 26, 2019160.51160.60148.60154.34154.348,074,700
Sep 25, 2019139.30142.90133.08138.32138.322,531,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...